Iktinos Hellas S.A. Greek Marble Industry Technical and Touristic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.335	0.345	0.332	0.344	0.344	97,035
2025-02-06	0.334	0.340	0.334	0.340	0.340	58,566
2025-02-05	0.328	0.338	0.327	0.338	0.338	26,309
2025-02-04	0.334	0.340	0.327	0.334	0.334	80,874
2025-02-03	0.352	0.352	0.327	0.329	0.329	185,840
2025-01-31	0.353	0.359	0.347	0.352	0.352	36,914
2025-01-30	0.345	0.359	0.341	0.352	0.352	112,979
2025-01-29	0.359	0.359	0.345	0.350	0.350	153,272
2025-01-28	0.360	0.365	0.355	0.359	0.359	22,001
2025-01-27	0.358	0.360	0.353	0.353	0.353	44,050
2025-01-24	0.360	0.365	0.355	0.363	0.363	45,398
2025-01-23	0.359	0.360	0.357	0.360	0.360	30,100
2025-01-22	0.350	0.360	0.350	0.360	0.360	43,215
2025-01-21	0.346	0.350	0.346	0.350	0.350	5,712
2025-01-20	0.351	0.356	0.346	0.350	0.350	71,212
2025-01-17	0.358	0.362	0.354	0.355	0.355	69,852
2025-01-16	0.366	0.366	0.356	0.356	0.356	44,370
2025-01-15	0.364	0.366	0.356	0.366	0.366	120,702
2025-01-14	0.358	0.364	0.355	0.364	0.364	112,255
2025-01-13	0.364	0.364	0.345	0.358	0.358	131,358
2025-01-10	0.375	0.378	0.359	0.359	0.359	164,813
2025-01-09	0.360	0.375	0.359	0.373	0.373	183,021
2025-01-08	0.359	0.360	0.352	0.360	0.360	127,382
2025-01-07	0.358	0.364	0.351	0.359	0.359	74,657
2025-01-03	0.359	0.364	0.355	0.355	0.355	224,624
2025-01-02	0.340	0.363	0.340	0.361	0.361	448,268
2024-12-31	0.330	0.340	0.327	0.335	0.335	139,056
2024-12-30	0.329	0.330	0.326	0.327	0.327	37,853
2024-12-27	0.337	0.340	0.328	0.328	0.328	51,127
2024-12-23	0.328	0.336	0.327	0.336	0.336	13,207
2024-12-20	0.334	0.335	0.326	0.334	0.334	35,733
2024-12-19	0.331	0.335	0.328	0.335	0.335	32,416
2024-12-18	0.333	0.339	0.330	0.337	0.337	188,314
2024-12-17	0.345	0.346	0.336	0.336	0.336	132,367
2024-12-16	0.346	0.346	0.334	0.345	0.345	209,308
2024-12-13	0.330	0.342	0.330	0.342	0.342	468,993
2024-12-12	0.317	0.322	0.317	0.320	0.320	98,034
2024-12-11	0.325	0.329	0.317	0.323	0.323	39,834
2024-12-10	0.330	0.330	0.318	0.323	0.323	59,348
2024-12-09	0.328	0.330	0.320	0.330	0.330	117,573
2024-12-06	0.302	0.323	0.302	0.323	0.323	367,892
2024-12-05	0.297	0.304	0.291	0.302	0.302	83,317
2024-12-04	0.291	0.295	0.290	0.295	0.295	51,640
2024-12-03	0.296	0.300	0.287	0.294	0.294	40,463
2024-12-02	0.300	0.300	0.290	0.291	0.291	108,300
2024-11-29	0.303	0.303	0.286	0.295	0.295	135,801
2024-11-28	0.302	0.305	0.293	0.294	0.294	32,433
2024-11-27	0.301	0.306	0.297	0.302	0.302	28,260
2024-11-26	0.301	0.306	0.300	0.301	0.301	4,137
2024-11-25	0.300	0.309	0.300	0.305	0.305	26,988
2024-11-22	0.303	0.306	0.297	0.306	0.306	25,339
2024-11-21	0.302	0.308	0.300	0.308	0.308	58,227
2024-11-20	0.302	0.310	0.294	0.310	0.310	10,882
2024-11-19	0.315	0.323	0.288	0.302	0.302	120,982
2024-11-18	0.305	0.306	0.296	0.301	0.301	16,073
2024-11-15	0.322	0.322	0.304	0.310	0.310	167,309
2024-11-14	0.321	0.324	0.316	0.323	0.323	78,346
2024-11-13	0.335	0.335	0.315	0.326	0.326	134,336
2024-11-12	0.337	0.341	0.325	0.337	0.337	229,982
2024-11-11	0.321	0.343	0.320	0.342	0.342	472,343

← NewerPage 8 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-26	0.0100 EUR
2020-03-23	0.0200 EUR
2019-07-08	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.